Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.35 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	39.19	39.29	39.18	39.27	1,012,298	+0.07(+0.17%)
Apr 27, 2012	39.25	39.30	39.18	39.20	370,191	-0.02(-0.05%)
Apr 26, 2012	38.87	39.26	38.86	39.22	230,716	+0.30(+0.78%)
Apr 25, 2012	38.74	38.95	38.74	38.91	258,561	+0.26(+0.68%)
Apr 24, 2012	38.41	38.72	38.41	38.65	197,974	+0.30(+0.79%)
Apr 23, 2012	38.38	38.41	38.26	38.34	206,206	-0.28(-0.72%)
Apr 20, 2012	38.42	38.76	38.40	38.62	93,212	+0.29(+0.76%)
Apr 19, 2012	38.50	38.50	38.20	38.33	110,164	-0.11(-0.28%)
Apr 18, 2012	38.39	38.50	38.35	38.44	154,489	-0.12(-0.32%)
Apr 17, 2012	38.37	38.59	38.25	38.56	158,176	+0.31(+0.81%)
Apr 16, 2012	38.16	38.32	38.08	38.25	126,338	+0.21(+0.55%)
Apr 13, 2012	38.22	38.27	38.03	38.04	267,713	-0.22(-0.58%)
Apr 12, 2012	38.19	38.26	38.09	38.26	121,578	+0.15(+0.39%)
Apr 11, 2012	38.20	38.22	38.08	38.11	149,879	+0.18(+0.46%)
Apr 10, 2012	38.34	38.36	37.93	37.94	206,842	-0.44(-1.15%)
Apr 09, 2012	38.39	38.50	38.35	38.38	165,249	-0.31(-0.81%)
Apr 05, 2012	38.72	38.74	38.56	38.69	199,673	-0.14(-0.35%)
Apr 04, 2012	38.69	38.86	38.69	38.83	157,708	-0.03(-0.07%)
Apr 03, 2012	38.89	38.95	38.68	38.85	147,123	-0.09(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.